Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
01/04/2026 4,000 0 (0%) 785,013 3,113.83 0 0 4,000 4,400 3,600
31/03/2026 4,000 0 (0%) 195,313 781.36 0 0 4,000 4,400 3,600
30/03/2026 4,000 -0.1 (-2.44%) 889,079 3,551.76 0 0 4,100 4,500 3,700
27/03/2026 4,100 0.3 (7.89%) 1,313,352 5,224.3 0 0 3,800 4,100 3,500
26/03/2026 3,800 -0.1 (-2.56%) 187,861 732.74 0 0 3,900 4,200 3,600
25/03/2026 3,900 -0.1 (-2.5%) 812,502 3,170.01 0 0 4,000 4,400 3,600
24/03/2026 4,000 0.2 (5.26%) 812,270 3,205.87 0 0 3,800 4,100 3,500
23/03/2026 3,800 -0.2 (-5%) 406,970 1,564.76 0 0 4,000 4,400 3,600
20/03/2026 4,000 0.1 (2.56%) 363,394 1,419.33 0 0 3,900 4,200 3,600
19/03/2026 3,900 -0.1 (-2.5%) 306,966 1,196.85 0 0 4,000 4,400 3,600
18/03/2026 4,000 0 (0%) 496,651 1,936.7 0 0 4,000 4,400 3,600
17/03/2026 4,000 0 (0%) 221,875 890.19 0 0 4,000 4,400 3,600
16/03/2026 4,000 0.1 (2.56%) 801,016 3,202.95 0 0 3,900 4,200 3,600
13/03/2026 3,900 0 (0%) 233,420 900.67 0 0 3,900 4,200 3,600
12/03/2026 3,900 0 (0%) 287,555 1,093.71 0 0 3,900 4,200 3,600
11/03/2026 3,900 0.1 (2.63%) 271,017 1,037.65 0 0 3,800 4,100 3,500
10/03/2026 3,800 0.1 (2.7%) 876,676 3,348.65 0 0 3,700 4,000 3,400
09/03/2026 3,700 -0.4 (-9.76%) 2,047,419 7,645.52 0 0 4,100 4,500 3,700
06/03/2026 4,100 -0.1 (-2.38%) 243,600 999.25 0 0 4,200 4,600 3,800
05/03/2026 4,200 0.1 (2.44%) 635,037 2,658.69 0 0 4,100 4,500 3,700
04/03/2026 4,100 0.1 (2.5%) 1,061,506 4,294.69 0 0 4,000 4,400 3,600
03/03/2026 4,000 0 (0%) 465,507 1,874.99 0 0 4,000 4,400 3,600
02/03/2026 4,000 -0.2 (-4.76%) 1,125,359 4,580.45 0 0 4,200 4,600 3,800
27/02/2026 4,200 -0.1 (-2.33%) 381,434 1,604.92 0 0 4,300 4,700 3,900
26/02/2026 4,300 0 (0%) 172,838 741.93 0 0 4,300 4,700 3,900
25/02/2026 4,300 0 (0%) 487,129 2,094.49 0 0 4,300 4,700 3,900
24/02/2026 4,300 -0.2 (-4.44%) 303,675 1,331.87 0 0 4,500 4,900 4,100
23/02/2026 4,500 0.3 (7.14%) 1,131,505 4,972.49 0 0 4,200 4,600 3,800
13/02/2026 4,200 -0.1 (-2.33%) 306,746 1,298.42 0 0 4,300 4,700 3,900
12/02/2026 4,300 0 (0%) 287,452 1,210.69 0 0 4,300 4,700 3,900
11/02/2026 4,300 0.1 (2.38%) 211,261 892.5 0 0 4,200 4,600 3,800
10/02/2026 4,200 0 (0%) 344,658 1,451.99 0 0 4,200 4,600 3,800
09/02/2026 4,200 -0.1 (-2.33%) 284,129 1,220.37 0 0 4,300 4,700 3,900
06/02/2026 4,300 -0.1 (-2.27%) 662,621 2,856.04 0 0 4,400 4,800 4,000
05/02/2026 4,400 -0.1 (-2.22%) 966,821 4,263.4 0 0 4,500 4,900 4,100
04/02/2026 4,500 0 (0%) 477,488 2,149.44 0 0 4,500 4,900 4,100
03/02/2026 4,500 0 (0%) 163,600 737.82 0 0 4,500 4,900 4,100
02/02/2026 4,500 0 (0%) 816,328 3,703.13 0 0 4,500 4,900 4,100
30/01/2026 4,500 0 (0%) 604,018 2,710.12 0 0 4,500 4,900 4,100
29/01/2026 4,500 0 (0%) 426,039 1,916.92 0 0 4,500 4,900 4,100
28/01/2026 4,500 -0.1 (-2.17%) 447,071 2,025.27 0 0 4,600 5,000 4,200
27/01/2026 4,600 0 (0%) 321,242 1,477.78 0 0 4,600 5,000 4,200
26/01/2026 4,600 -0.1 (-2.13%) 630,546 2,927.07 0 0 4,700 5,100 4,300
23/01/2026 4,700 -0.2 (-4.08%) 346,507 1,639.25 0 0 4,900 5,300 4,500
22/01/2026 4,900 0.3 (6.52%) 1,388,723 6,650.34 0 0 4,600 5,000 4,200
21/01/2026 4,600 -0.1 (-2.13%) 460,625 2,155.16 0 0 4,700 5,100 4,300
20/01/2026 4,700 0 (0%) 377,874 1,787.57 0 0 4,700 5,100 4,300
19/01/2026 4,700 -0.1 (-2.08%) 540,435 2,574.13 0 0 4,800 5,200 4,400
16/01/2026 4,800 0.1 (2.13%) 470,877 2,217.91 0 0 4,700 5,100 4,300
15/01/2026 4,700 -0.1 (-2.08%) 683,068 3,224.49 0 0 4,800 5,200 4,400
14/01/2026 4,800 0 (0%) 520,285 2,474.14 0 0 4,800 5,200 4,400
13/01/2026 4,800 -0.1 (-2.04%) 459,459 2,221.64 0 0 4,900 5,300 4,500
12/01/2026 4,900 0.2 (4.26%) 770,988 3,670.37 0 0 4,700 5,100 4,300
09/01/2026 4,700 -0.2 (-4.08%) 998,077 4,754.26 0 0 4,900 5,300 4,500
08/01/2026 4,900 0 (0%) 537,608 2,636.57 0 0 4,900 5,300 4,500
07/01/2026 4,900 0.1 (2.08%) 276,147 1,356.71 0 0 4,800 5,200 4,400
06/01/2026 4,800 -0.1 (-2.04%) 449,932 2,176.79 0 0 4,900 5,300 4,500
05/01/2026 4,900 -0.1 (-2%) 533,520 2,622.88 0 0 5,000 5,500 4,500
31/12/2025 5,000 0 (0%) 259,088 1,295.78 0 0 5,000 5,500 4,500
30/12/2025 5,000 -0.1 (-1.96%) 552,111 2,786.45 0 0 5,100 5,600 4,600
29/12/2025 5,100 0 (0%) 364,577 1,855.83 0 0 5,100 5,600 4,600
26/12/2025 5,100 0 (0%) 889,575 4,465.93 0 0 5,100 5,600 4,600
25/12/2025 5,100 -0.2 (-3.77%) 636,076 3,290.56 0 0 5,300 5,800 4,800
24/12/2025 5,300 0.2 (3.92%) 1,967,029 10,440.06 0 0 5,100 5,600 4,600
23/12/2025 5,100 0.1 (2%) 381,147 1,906.49 0 0 5,000 5,500 4,500
22/12/2025 5,000 0 (0%) 382,328 1,911.21 0 0 5,000 5,500 4,500
19/12/2025 5,000 -0.1 (-1.96%) 401,413 2,007.66 0 0 5,100 5,600 4,600
18/12/2025 5,100 0.1 (2%) 188,410 945.15 0 0 5,000 5,500 4,500
17/12/2025 5,000 -0.1 (-1.96%) 289,099 1,451.4 0 0 5,100 5,600 4,600
16/12/2025 5,100 0.1 (2%) 576,923 2,925.58 0 0 5,000 5,500 4,500
15/12/2025 5,000 0 (0%) 576,462 2,878.85 0 0 5,000 5,500 4,500
12/12/2025 5,000 -0.2 (-3.85%) 855,467 4,348.14 0 0 5,200 5,700 4,700
11/12/2025 5,200 0 (0%) 429,038 2,214.92 0 0 5,200 5,700 4,700
10/12/2025 5,200 0.1 (1.96%) 338,143 1,756.9 0 0 5,100 5,600 4,600
09/12/2025 5,100 -0.1 (-1.92%) 843,187 4,352.18 0 0 5,200 5,700 4,700
08/12/2025 5,200 -0.1 (-1.89%) 435,589 2,304.85 0 0 5,300 5,800 4,800
05/12/2025 5,300 -0.1 (-1.85%) 207,057 1,110.41 0 0 5,400 5,900 4,900
04/12/2025 5,400 0.1 (1.89%) 638,449 3,455.54 0 0 5,300 5,800 4,800
03/12/2025 5,300 0 (0%) 376,384 2,002.7 0 0 5,300 5,800 4,800
02/12/2025 5,300 0 (0%) 756,969 4,007.83 0 0 5,300 5,800 4,800
01/12/2025 5,300 -0.1 (-1.85%) 237,690 1,277.94 0 0 5,400 5,900 4,900
28/11/2025 5,400 0.1 (1.89%) 766,371 4,129.64 0 0 5,300 5,800 4,800
27/11/2025 5,300 -0.1 (-1.85%) 452,634 2,430.9 0 0 5,400 5,900 4,900
26/11/2025 5,400 0.1 (1.89%) 751,745 4,046.61 0 0 5,300 5,800 4,800
25/11/2025 5,300 -0.1 (-1.85%) 494,455 2,676.88 0 0 5,400 5,900 4,900
24/11/2025 5,400 -0.1 (-1.82%) 357,740 1,962.16 0 0 5,500 6,000 5,000
21/11/2025 5,500 0 (0%) 590,847 3,257.19 0 0 5,500 6,000 5,000
20/11/2025 5,500 -0.1 (-1.79%) 329,137 1,820.83 0 0 5,600 6,100 5,100
19/11/2025 5,600 0 (0%) 409,880 2,288.96 330,000 1,683 5,600 6,100 5,100
18/11/2025 5,600 -0.1 (-1.75%) 618,301 3,485.97 0 0 5,700 6,200 5,200
17/11/2025 5,700 0.1 (1.79%) 308,436 1,745.9 0 0 5,600 6,100 5,100
14/11/2025 5,600 0 (0%) 803,962 4,509.64 0 0 5,600 6,100 5,100
13/11/2025 5,600 0 (0%) 372,328 2,063.02 0 0 5,600 6,100 5,100
12/11/2025 5,600 0.1 (1.82%) 934,694 5,218.42 0 0 5,500 6,000 5,000
11/11/2025 5,500 0.1 (1.85%) 434,302 2,354.98 0 0 5,400 5,900 4,900
10/11/2025 5,400 -0.1 (-1.82%) 537,769 2,960.32 0 0 5,500 6,000 5,000
07/11/2025 5,500 0 (0%) 673,796 3,719.57 0 0 5,500 6,000 5,000
06/11/2025 5,500 -0.2 (-3.51%) 400,290 2,235.05 0 0 5,700 6,200 5,200
05/11/2025 5,700 -0.1 (-1.72%) 358,374 2,014.17 0 0 5,800 6,300 5,300
04/11/2025 5,800 0.3 (5.45%) 1,107,020 6,136.66 0 0 5,500 6,000 5,000
03/11/2025 5,500 -0.1 (-1.79%) 1,384,785 7,771.08 0 0 5,600 6,100 5,100
31/10/2025 5,600 -0.2 (-3.45%) 471,703 2,687.02 0 0 5,800 6,300 5,300
30/10/2025 5,800 0.1 (1.75%) 970,176 5,592.64 0 0 5,700 6,200 5,200
29/10/2025 5,700 0.2 (3.64%) 854,212 4,834.22 0 0 5,500 6,000 5,000
28/10/2025 5,500 0 (0%) 738,100 4,038.65 0 0 5,500 6,000 5,000
27/10/2025 5,500 0 (0%) 497,134 2,770.93 0 0 5,500 6,000 5,000
24/10/2025 5,500 -0.1 (-1.79%) 744,321 4,095.64 0 0 5,600 6,100 5,100
23/10/2025 5,600 -0.2 (-3.45%) 727,902 4,140.75 0 0 5,800 6,300 5,300
22/10/2025 5,800 0.5 (9.43%) 2,130,225 12,156.55 0 0 5,300 5,800 4,800
21/10/2025 5,300 -0.1 (-1.85%) 1,877,540 9,997.73 0 0 5,400 5,900 4,900
20/10/2025 5,400 -0.5 (-8.47%) 2,433,734 13,785.14 0 0 5,900 6,400 5,400
17/10/2025 5,900 0 (0%) 1,171,599 6,889.57 0 0 5,900 6,400 5,400
16/10/2025 5,900 0 (0%) 2,197,406 12,949.18 0 0 5,900 6,400 5,400
15/10/2025 5,900 -0.4 (-6.35%) 2,543,249 15,488.05 0 0 6,300 6,900 5,700
14/10/2025 6,300 -0.1 (-1.56%) 1,811,233 11,553.65 0 0 6,400 7,000 5,800
13/10/2025 6,400 -0.1 (-1.54%) 1,608,180 10,365.74 0 0 6,500 7,100 5,900
10/10/2025 6,500 0 (0%) 681,158 4,484.97 0 0 6,500 7,100 5,900
09/10/2025 6,500 -0.1 (-1.52%) 752,214 4,925.57 0 0 6,600 7,200 6,000
08/10/2025 6,600 0 (0%) 948,595 6,275.89 0 0 6,600 7,200 6,000
07/10/2025 6,600 -0.2 (-2.94%) 743,120 4,947.91 0 0 6,800 7,400 6,200
06/10/2025 6,800 0.4 (6.25%) 998,726 6,720.91 0 0 6,400 7,000 5,800
03/10/2025 6,400 -0.2 (-3.03%) 1,414,844 9,152.11 0 0 6,600 7,200 6,000
02/10/2025 6,600 -0.2 (-2.94%) 1,683,136 11,221.14 0 0 6,800 7,400 6,200
01/10/2025 6,800 -0.1 (-1.45%) 442,984 3,029.88 0 0 6,900 7,500 6,300

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link